Canada markets closed

Newell Brands Inc. (NWL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.91-0.02 (-0.29%)
At close: 04:00PM EDT
6.87 -0.04 (-0.58%)
After hours: 05:21PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20246.996.996.806.916.914,666,700
Apr 17, 20247.027.066.886.936.933,965,500
Apr 16, 20247.077.076.956.956.954,006,600
Apr 15, 20247.157.307.077.117.113,494,700
Apr 12, 20247.337.347.087.127.123,193,800
Apr 11, 20247.377.487.277.397.392,857,700
Apr 10, 20247.387.427.267.337.332,986,800
Apr 09, 20247.507.677.457.617.612,628,300
Apr 08, 20247.277.487.267.457.452,831,800
Apr 05, 20247.407.487.207.237.234,311,300
Apr 04, 20247.697.777.457.457.452,724,700
Apr 03, 20247.607.667.457.547.542,785,500
Apr 02, 20247.807.807.477.607.604,400,800
Apr 01, 20248.078.077.847.847.843,870,500
Mar 28, 20247.928.067.888.038.033,128,600
Mar 27, 20247.477.927.457.877.874,181,200
Mar 26, 20247.787.837.377.407.404,498,000
Mar 25, 20247.717.857.657.697.692,064,000
Mar 22, 20247.727.757.607.667.663,374,100
Mar 21, 20247.807.927.677.707.704,536,700
Mar 20, 20247.617.817.547.797.794,335,900
Mar 19, 20247.577.697.477.617.614,025,900
Mar 18, 20248.068.077.637.667.666,954,000
Mar 15, 20247.698.257.688.188.1854,192,700
Mar 14, 20247.777.787.577.727.725,619,700
Mar 13, 20247.647.887.637.837.834,769,400
Mar 12, 20247.547.747.427.667.664,280,000
Mar 11, 20247.837.927.557.587.583,983,300
Mar 08, 20247.797.927.707.867.863,915,500
Mar 07, 20247.537.747.517.737.733,648,000
Mar 06, 20247.517.557.407.477.473,350,600
Mar 05, 20247.467.677.397.437.433,477,600
Mar 04, 20247.547.617.327.557.554,238,000
Mar 01, 20247.507.647.287.557.554,413,400
Feb 29, 20247.427.617.347.507.505,047,600
Feb 28, 20247.297.377.077.307.306,494,800
Feb 28, 20240.07 Dividend
Feb 27, 20247.267.437.137.367.2912,083,200
Feb 26, 20247.187.266.967.167.096,282,500
Feb 23, 20247.457.557.237.257.185,869,900
Feb 22, 20247.657.727.487.527.454,178,600
Feb 21, 20247.787.957.497.627.558,269,400
Feb 20, 20247.657.987.607.807.735,238,600
Feb 16, 20247.737.857.647.677.605,631,000
Feb 15, 20247.748.027.718.007.925,313,700
Feb 14, 20247.507.687.427.617.545,202,000
Feb 13, 20247.117.496.907.367.299,831,100
Feb 12, 20246.857.406.737.297.2211,557,000
Feb 09, 20248.098.206.846.856.7817,865,200
Feb 08, 20247.938.507.918.458.374,774,000
Feb 07, 20248.068.167.897.927.843,386,500
Feb 06, 20248.068.298.008.067.983,746,400
Feb 05, 20248.218.238.038.098.012,758,600
Feb 02, 20248.348.448.158.328.242,839,900
Feb 01, 20248.428.518.258.478.392,560,000
Jan 31, 20248.588.718.328.328.244,042,500
Jan 30, 20248.628.688.558.598.512,453,700
Jan 29, 20248.688.788.578.748.663,844,600
Jan 26, 20248.658.768.628.698.612,639,100
Jan 25, 20248.388.598.328.538.453,536,400
Jan 24, 20248.528.558.258.308.222,508,700
Jan 23, 20248.618.778.358.368.283,389,500
Jan 22, 20248.278.548.148.468.384,451,300
Jan 19, 20248.028.207.968.158.072,962,200
Jan 18, 20248.128.208.018.037.953,173,000
Jan 17, 20248.198.228.008.118.033,383,100
Jan 16, 20248.408.428.198.268.182,811,400
Jan 12, 20248.888.968.418.498.413,421,900
Jan 11, 20248.838.908.668.758.672,487,300
Jan 10, 20249.039.048.768.898.813,532,000
Jan 09, 20248.549.098.498.978.884,781,300
Jan 08, 20248.418.708.398.558.472,985,100
Jan 05, 20248.288.608.248.418.335,183,500
Jan 04, 20248.368.438.248.348.263,165,600
Jan 03, 20248.648.648.358.368.283,180,200
Jan 02, 20248.628.958.538.748.663,134,500
Dec 29, 20238.838.908.638.688.602,525,200
Dec 28, 20238.638.838.638.828.742,158,000
Dec 27, 20238.718.828.648.718.632,680,600
Dec 26, 20238.548.778.498.708.622,999,900
Dec 22, 20238.638.808.528.568.482,782,200
Dec 21, 20238.608.738.518.698.612,979,800
Dec 20, 20238.828.828.508.518.433,388,300
Dec 19, 20238.638.888.578.858.773,585,100
Dec 18, 20238.708.718.368.548.464,789,000
Dec 15, 20239.029.108.618.758.6719,726,000
Dec 14, 20238.839.248.818.988.897,840,900
Dec 13, 20238.038.607.998.558.474,692,600
Dec 12, 20238.308.318.068.088.003,516,300
Dec 11, 20238.418.628.288.318.234,292,500
Dec 08, 20238.378.538.248.428.343,891,800
Dec 07, 20238.228.438.148.408.323,816,900
Dec 06, 20238.058.328.028.238.153,251,400
Dec 05, 20238.158.197.948.007.923,372,100
Dec 04, 20238.128.428.088.248.165,503,800
Dec 01, 20237.608.157.538.118.034,116,600
Nov 30, 20237.677.757.557.637.564,251,700
Nov 29, 20237.637.787.567.687.614,072,700
Nov 29, 20230.07 Dividend
Nov 28, 20237.407.627.317.597.454,182,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...